6405 鈴茂器工(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	956	956	952	953	4,400	397.08
2005-12-29	950	955	949	953	7,600	397.08
2005-12-28	955	956	945	952	10,400	396.67
2005-12-27	950	950	946	946	11,500	394.17
2005-12-26	951	952	950	950	10,400	395.83
2005-12-22	951	952	945	951	8,700	396.25
2005-12-21	946	951	940	950	16,700	395.83
2005-12-20	951	951	944	948	15,700	395
2005-12-19	966	966	952	952	15,700	396.67
2005-12-16	965	968	954	963	19,000	401.25
2005-12-15	970	972	966	966	2,800	402.50
2005-12-14	969	975	965	968	9,600	403.33
2005-12-13	975	975	961	964	18,400	401.67
2005-12-12	971	980	971	975	18,100	406.25
2005-12-09	973	974	966	970	11,000	404.17
2005-12-08	985	985	967	975	18,100	406.25
2005-12-07	975	990	972	986	18,500	410.83
2005-12-06	970	975	968	970	34,400	404.17
2005-12-05	959	973	959	967	36,600	402.92
2005-12-02	951	955	947	952	30,500	396.67
2005-12-01	950	953	949	951	21,700	396.25
2005-11-30	954	954	948	950	9,800	395.83
2005-11-29	950	954	945	954	17,700	397.50
2005-11-28	942	956	942	956	38,100	398.33
2005-11-25	950	955	935	942	48,700	392.50
2005-11-24	960	1,000	919	949	194,100	395.42
2005-11-22	1,020	1,040	1,020	1,020	103,400	425
2005-11-21	1,210	1,220	1,200	1,220	15,100	508.33
2005-11-18	1,177	1,186	1,170	1,182	9,700	492.50
2005-11-17	1,155	1,159	1,145	1,159	9,000	482.92
2005-11-16	1,155	1,157	1,140	1,145	7,100	477.08
2005-11-15	1,130	1,147	1,130	1,144	3,600	476.67
2005-11-14	1,150	1,157	1,125	1,125	18,000	468.75
2005-11-11	1,130	1,140	1,125	1,130	9,900	470.83
2005-11-10	1,139	1,140	1,130	1,130	11,000	470.83
2005-11-09	1,140	1,149	1,130	1,135	12,700	472.92
2005-11-08	1,130	1,149	1,125	1,125	16,200	468.75
2005-11-07	1,074	1,131	1,074	1,105	14,000	460.42
2005-11-04	1,061	1,068	1,060	1,068	6,100	445
2005-11-02	1,058	1,060	1,058	1,058	4,800	440.83
2005-11-01	1,055	1,059	1,049	1,058	2,100	440.83
2005-10-31	1,058	1,058	1,045	1,045	2,300	435.42
2005-10-28	1,050	1,054	1,040	1,043	7,200	434.58
2005-10-27	1,050	1,054	1,050	1,050	1,000	437.50
2005-10-26	1,064	1,064	1,049	1,049	2,100	437.08
2005-10-25	1,050	1,050	1,041	1,049	2,600	437.08
2005-10-24	1,042	1,042	1,042	1,042	2,100	434.17
2005-10-21	1,053	1,060	1,040	1,040	5,500	433.33
2005-10-20	1,069	1,069	1,052	1,055	3,200	439.58
2005-10-19	1,051	1,060	1,050	1,060	7,100	441.67
2005-10-18	1,065	1,065	1,056	1,056	2,800	440
2005-10-17	1,070	1,070	1,055	1,055	1,300	439.58
2005-10-14	1,065	1,068	1,055	1,066	3,200	444.17
2005-10-13	1,069	1,070	1,060	1,065	3,000	443.75
2005-10-12	1,060	1,062	1,055	1,062	3,100	442.50
2005-10-11	1,043	1,060	1,043	1,051	3,500	437.92
2005-10-07	1,060	1,080	1,050	1,050	3,500	437.50
2005-10-06	1,077	1,077	1,065	1,066	5,300	444.17
2005-10-05	1,075	1,076	1,075	1,075	2,400	447.92
2005-10-04	1,079	1,080	1,070	1,070	4,100	445.83
2005-10-03	1,041	1,080	1,041	1,079	9,500	449.58
2005-09-30	1,070	1,070	1,035	1,035	4,500	431.25
2005-09-29	1,051	1,053	1,047	1,047	8,200	436.25
2005-09-28	1,068	1,075	1,038	1,050	7,300	437.50
2005-09-27	1,080	1,082	1,030	1,070	5,600	445.83
2005-09-26	1,080	1,085	1,070	1,080	7,500	450
2005-09-22	1,075	1,075	1,065	1,070	9,100	445.83
2005-09-21	1,065	1,080	1,065	1,075	18,300	447.92
2005-09-20	1,049	1,063	1,049	1,063	17,300	442.92
2005-09-16	1,015	1,022	1,015	1,022	4,400	425.83
2005-09-15	1,007	1,020	1,005	1,015	5,200	422.92
2005-09-14	1,015	1,015	1,008	1,010	3,000	420.83
2005-09-13	1,014	1,015	1,008	1,015	2,900	422.92
2005-09-12	1,012	1,018	1,012	1,014	3,500	422.50
2005-09-09	1,009	1,009	1,003	1,005	1,100	418.75
2005-09-08	1,009	1,009	1,008	1,009	1,200	420.42
2005-09-07	1,007	1,007	998	1,000	4,000	416.67
2005-09-06	998	1,002	996	998	2,900	415.83
2005-09-05	995	1,000	995	997	3,400	415.42
2005-09-02	1,000	1,000	994	1,000	7,400	416.67
2005-09-01	1,005	1,005	999	1,000	5,800	416.67
2005-08-31	1,010	1,010	1,002	1,005	1,600	418.75
2005-08-30	1,015	1,015	1,010	1,010	1,500	420.83
2005-08-29	1,010	1,019	1,000	1,019	3,300	424.58
2005-08-26	1,021	1,021	1,010	1,010	2,700	420.83
2005-08-25	1,025	1,030	1,020	1,021	4,500	425.42
2005-08-24	1,038	1,038	1,026	1,027	2,400	427.92
2005-08-23	1,040	1,040	1,032	1,032	1,700	430
2005-08-22	1,040	1,041	1,020	1,030	7,400	429.17
2005-08-19	1,030	1,030	1,012	1,027	1,800	427.92
2005-08-18	1,029	1,029	1,020	1,024	4,600	426.67
2005-08-17	1,007	1,013	1,007	1,013	2,100	422.08
2005-08-16	1,020	1,020	1,005	1,005	4,600	418.75
2005-08-15	998	1,009	997	1,009	4,200	420.42
2005-08-12	998	1,010	996	997	11,900	415.42
2005-08-11	970	1,015	970	998	28,600	415.83
2005-08-10	1,050	1,067	1,045	1,050	11,200	437.50
2005-08-09	1,020	1,048	1,020	1,048	1,200	436.67
2005-08-08	1,000	1,015	1,000	1,015	4,100	422.92
2005-08-05	1,030	1,030	1,020	1,020	2,100	425
2005-08-04	1,055	1,058	1,030	1,030	12,400	429.17
2005-08-03	1,058	1,060	1,050	1,050	12,200	437.50
2005-08-02	1,050	1,052	1,048	1,052	10,600	438.33
2005-08-01	1,042	1,050	1,042	1,046	6,200	435.83
2005-07-29	1,048	1,050	1,044	1,044	3,900	435
2005-07-28	1,047	1,050	1,028	1,048	5,200	436.67
2005-07-27	1,039	1,045	1,028	1,045	6,100	435.42
2005-07-26	1,047	1,047	1,040	1,040	2,100	433.33
2005-07-25	1,050	1,050	1,035	1,047	1,500	436.25
2005-07-22	1,048	1,048	1,035	1,047	4,400	436.25
2005-07-21	1,053	1,053	1,048	1,048	6,000	436.67
2005-07-20	1,050	1,060	1,050	1,051	5,000	437.92
2005-07-19	1,059	1,071	1,048	1,048	11,100	436.67
2005-07-15	1,059	1,059	1,022	1,050	5,300	437.50
2005-07-14	1,068	1,068	1,060	1,060	6,100	441.67
2005-07-13	1,070	1,070	1,061	1,068	2,500	445
2005-07-12	1,075	1,075	1,068	1,068	6,200	445
2005-07-11	1,073	1,079	1,070	1,075	20,500	447.92
2005-07-08	1,060	1,080	1,055	1,073	30,000	447.08
2005-07-07	1,041	1,055	1,040	1,055	10,100	439.58
2005-07-06	1,050	1,050	1,040	1,050	12,500	437.50
2005-07-05	1,050	1,050	1,042	1,045	6,300	435.42
2005-07-04	1,020	1,041	1,020	1,041	18,600	433.75
2005-07-01	1,029	1,030	1,020	1,022	8,100	425.83
2005-06-30	1,025	1,035	1,025	1,030	2,300	429.17
2005-06-29	1,048	1,048	1,020	1,039	10,000	432.92
2005-06-28	1,020	1,040	1,020	1,038	7,200	432.50
2005-06-27	1,001	1,030	1,001	1,029	9,300	428.75
2005-06-24	1,020	1,020	990	1,005	16,500	418.75
2005-06-23	1,035	1,035	1,022	1,030	8,700	429.17
2005-06-22	1,052	1,052	980	1,050	12,000	437.50
2005-06-21	1,053	1,059	1,051	1,055	8,100	439.58
2005-06-20	1,070	1,070	1,050	1,053	13,900	438.75
2005-06-17	1,060	1,072	1,050	1,070	26,200	445.83
2005-06-16	1,045	1,070	1,045	1,059	52,200	441.25
2005-06-15	1,030	1,050	1,026	1,050	27,500	437.50
2005-06-14	1,044	1,044	1,025	1,035	19,400	431.25
2005-06-13	1,045	1,057	1,015	1,045	61,300	435.42
2005-06-10	1,005	1,059	1,002	1,045	70,600	435.42
2005-06-09	965	1,000	965	985	35,600	410.42
2005-06-08	964	964	959	960	5,400	400
2005-06-07	970	970	961	965	11,000	402.08
2005-06-06	956	969	950	969	25,900	403.75
2005-06-03	959	959	948	956	6,600	398.33
2005-06-02	960	960	945	951	14,900	396.25
2005-06-01	925	950	925	950	15,300	395.83
2005-05-31	920	930	912	917	23,700	382.08
2005-05-30	910	915	902	915	8,800	381.25
2005-05-27	906	906	901	905	11,100	377.08
2005-05-26	901	919	890	919	10,300	382.92
2005-05-25	911	911	902	902	11,000	375.83
2005-05-24	924	924	909	910	12,100	379.17
2005-05-23	935	935	908	924	26,300	385
2005-05-20	944	944	936	940	3,200	391.67
2005-05-19	944	944	936	936	1,300	390
2005-05-18	940	949	935	939	2,700	391.25
2005-05-17	940	950	930	935	7,100	389.58
2005-05-16	949	951	940	950	6,900	395.83
2005-05-13	941	941	915	940	8,200	391.67
2005-05-12	950	960	940	941	13,200	392.08
2005-05-11	959	960	949	950	7,500	395.83
2005-05-10	956	969	948	950	10,300	395.83
2005-05-09	959	960	947	947	9,300	394.58
2005-05-06	961	974	953	953	23,300	397.08
2005-05-02	912	956	912	956	52,400	398.33
2005-04-28	911	919	910	910	2,100	379.17
2005-04-27	920	923	910	910	2,900	379.17
2005-04-26	910	911	910	911	2,300	379.58
2005-04-25	908	925	908	920	2,600	383.33
2005-04-22	896	908	896	908	5,300	378.33
2005-04-21	895	896	882	896	5,100	373.33
2005-04-20	906	907	890	891	5,300	371.25
2005-04-19	890	905	890	905	4,700	377.08
2005-04-18	899	899	860	870	10,700	362.50
2005-04-15	912	912	901	909	11,100	378.75
2005-04-14	931	931	910	914	10,200	380.83
2005-04-13	925	939	920	930	6,700	387.50
2005-04-12	931	931	928	929	3,600	387.08
2005-04-11	943	943	931	940	4,700	391.67
2005-04-08	931	943	931	943	2,300	392.92
2005-04-07	947	949	931	949	13,300	395.42
2005-04-06	935	950	931	950	13,100	395.83
2005-04-05	935	935	930	933	3,500	388.75
2005-04-04	912	939	911	925	3,700	385.42
2005-04-01	911	916	910	910	3,800	379.17
2005-03-31	914	920	906	910	10,400	379.17
2005-03-30	945	945	915	915	16,600	381.25
2005-03-29	947	950	945	948	4,400	395
2005-03-28	961	961	940	945	8,900	393.75
2005-03-25	971	973	964	966	16,000	402.50
2005-03-24	968	970	963	970	15,200	404.17
2005-03-23	970	974	961	967	15,800	402.92
2005-03-22	976	976	957	973	26,000	405.42
2005-03-18	945	956	942	956	20,500	398.33
2005-03-17	935	940	932	940	12,000	391.67
2005-03-16	940	940	931	935	4,000	389.58
2005-03-15	939	939	931	931	6,000	387.92
2005-03-14	935	939	932	933	4,600	388.75
2005-03-11	935	935	930	935	32,300	389.58
2005-03-10	935	935	932	933	12,300	388.75
2005-03-09	931	939	931	932	17,000	388.33
2005-03-08	938	941	934	937	6,500	390.42
2005-03-07	938	939	930	937	13,600	390.42
2005-03-04	935	937	928	937	12,000	390.42
2005-03-03	932	935	928	935	22,000	389.58
2005-03-02	931	934	931	932	3,400	388.33
2005-03-01	939	947	932	932	26,900	388.33
2005-02-28	940	940	929	938	9,200	390.83
2005-02-25	938	938	925	932	8,800	388.33
2005-02-24	939	940	926	926	3,500	385.83
2005-02-23	935	940	926	926	16,300	385.83
2005-02-22	925	942	925	938	22,800	390.83
2005-02-21	921	921	918	920	6,400	383.33
2005-02-18	932	932	921	921	8,700	383.75
2005-02-17	930	930	920	921	3,800	383.75
2005-02-16	930	932	925	929	6,200	387.08
2005-02-15	937	937	926	926	5,100	385.83
2005-02-14	938	938	926	930	15,400	387.50
2005-02-10	918	920	912	912	7,600	380
2005-02-09	928	929	921	922	4,000	384.17
2005-02-08	920	929	912	929	7,900	387.08
2005-02-07	930	933	922	922	6,100	384.17
2005-02-04	939	939	925	927	5,800	386.25
2005-02-03	927	941	925	939	22,900	391.25
2005-02-02	937	937	924	930	8,200	387.50
2005-02-01	935	937	925	930	16,400	387.50
2005-01-31	929	938	929	930	9,400	387.50
2005-01-28	932	932	915	922	8,300	384.17
2005-01-27	930	932	920	930	9,400	387.50
2005-01-26	901	930	901	930	13,500	387.50
2005-01-25	903	908	901	905	8,100	377.08
2005-01-24	913	915	906	909	11,000	378.75
2005-01-21	920	920	910	912	8,000	380
2005-01-20	924	924	915	921	9,200	383.75
2005-01-19	932	932	923	925	16,500	385.42
2005-01-18	940	940	929	932	26,000	388.33
2005-01-17	940	940	934	934	15,100	389.17
2005-01-14	938	940	935	940	15,300	391.67
2005-01-13	933	946	933	943	81,300	392.92
2005-01-12	997	997	961	961	3,100	400.42
2005-01-11	1,005	1,005	976	989	4,700	412.08
2005-01-07	969	969	945	955	4,600	397.92
2005-01-06	978	978	944	976	1,900	406.67
2005-01-05	979	980	960	978	3,600	407.50
2005-01-04	930	980	930	980	6,800	408.33

分割・併合履歴： [2022-07-28]1株→2株 [2013-03-27]1株→1.2株